Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 39.53 | 40.01 | 38.60 | 39.97 | 6,639,495 | +0.51(+1.29%) |
Nov 29, 2022 | 38.88 | 39.48 | 38.43 | 39.47 | 2,579,428 | +0.45(+1.16%) |
Nov 28, 2022 | 39.29 | 39.47 | 38.69 | 39.01 | 2,131,503 | -0.69(-1.73%) |
Nov 25, 2022 | 39.95 | 40.09 | 39.56 | 39.70 | 972,926 | -0.26(-0.66%) |
Nov 23, 2022 | 39.79 | 40.11 | 39.55 | 39.96 | 1,622,537 | +0.09(+0.24%) |
Nov 22, 2022 | 39.01 | 39.96 | 38.94 | 39.87 | 1,788,597 | +1.11(+2.87%) |
Nov 21, 2022 | 39.56 | 39.69 | 38.44 | 38.76 | 2,633,509 | -1.02(-2.56%) |
Nov 18, 2022 | 39.30 | 39.80 | 38.81 | 39.78 | 2,884,352 | +0.85(+2.18%) |
Nov 17, 2022 | 39.90 | 39.90 | 38.75 | 38.93 | 2,657,951 | -1.53(-3.77%) |
Nov 16, 2022 | 40.80 | 41.08 | 40.33 | 40.45 | 2,130,703 | -0.47(-1.15%) |
Nov 15, 2022 | 41.76 | 41.85 | 40.73 | 40.92 | 3,080,746 | -0.37(-0.89%) |
Nov 14, 2022 | 42.57 | 43.13 | 41.28 | 41.29 | 3,331,829 | -1.46(-3.41%) |
Nov 11, 2022 | 42.27 | 42.85 | 41.78 | 42.75 | 3,096,919 | +0.29(+0.69%) |
Nov 10, 2022 | 41.51 | 42.89 | 41.02 | 42.46 | 3,500,271 | +2.30(+5.72%) |
Nov 09, 2022 | 41.43 | 41.89 | 40.09 | 40.16 | 4,103,454 | -1.51(-3.62%) |
Nov 08, 2022 | 42.66 | 43.03 | 41.59 | 41.67 | 5,096,050 | -0.90(-2.12%) |
Nov 07, 2022 | 41.31 | 42.82 | 40.49 | 42.57 | 4,986,793 | +0.81(+1.94%) |
Nov 04, 2022 | 41.26 | 41.96 | 40.90 | 41.76 | 2,285,144 | +0.68(+1.65%) |
Nov 03, 2022 | 40.32 | 41.58 | 40.07 | 41.08 | 1,670,122 | +0.24(+0.60%) |
Nov 02, 2022 | 41.20 | 40.75 | 40.84 | 2,455,853 | -0.62(-1.50%) | |
Nov 01, 2022 | 41.92 | 42.05 | 41.17 | 41.46 | 2,612,052 | -0.35(-0.83%) |
Oct 31, 2022 | 41.55 | 42.13 | 41.48 | 41.81 | 2,425,533 | +0.08(+0.18%) |
Oct 28, 2022 | 41.04 | 41.79 | 40.87 | 41.73 | 1,770,213 | +0.91(+2.22%) |
Oct 27, 2022 | 40.73 | 41.45 | 40.53 | 40.83 | 2,562,065 | +0.51(+1.27%) |
Oct 26, 2022 | 40.83 | 41.08 | 40.28 | 40.31 | 2,205,699 | -0.46(-1.12%) |
Oct 25, 2022 | 40.14 | 40.88 | 40.02 | 40.77 | 2,190,042 | +0.61(+1.51%) |
Oct 24, 2022 | 39.97 | 40.47 | 39.21 | 40.17 | 2,173,704 | +0.59(+1.49%) |
Oct 21, 2022 | 38.43 | 39.76 | 38.05 | 39.58 | 2,946,963 | +1.53(+4.03%) |
Oct 20, 2022 | 39.28 | 39.28 | 37.95 | 38.04 | 2,407,590 | -1.16(-2.96%) |
Oct 19, 2022 | 39.64 | 39.80 | 38.80 | 39.20 | 1,992,080 | -0.93(-2.33%) |
Oct 18, 2022 | 39.66 | 40.31 | 39.63 | 40.14 | 2,688,171 | +0.98(+2.51%) |
Oct 17, 2022 | 39.04 | 39.60 | 38.96 | 39.16 | 1,902,513 | +0.81(+2.12%) |
Oct 14, 2022 | 38.74 | 39.15 | 38.03 | 38.34 | 1,624,290 | -0.13(-0.34%) |
Oct 13, 2022 | 36.50 | 38.89 | 36.47 | 38.47 | 2,364,220 | +1.34(+3.60%) |
Oct 12, 2022 | 38.29 | 38.29 | 37.13 | 37.14 | 1,802,419 | -1.22(-3.19%) |
Oct 11, 2022 | 38.34 | 39.01 | 38.16 | 38.36 | 2,059,742 | +0.05(+0.12%) |
Oct 10, 2022 | 38.54 | 39.22 | 38.27 | 38.32 | 2,483,870 | -0.10(-0.27%) |
Oct 07, 2022 | 38.26 | 38.64 | 37.98 | 38.42 | 2,049,718 | +0.02(+0.05%) |
Oct 06, 2022 | 38.67 | 39.00 | 38.26 | 38.40 | 2,377,202 | -0.37(-0.96%) |
Oct 05, 2022 | 37.59 | 39.05 | 37.38 | 38.77 | 2,315,475 | +0.46(+1.19%) |
Oct 04, 2022 | 36.99 | 38.33 | 36.98 | 38.32 | 2,480,622 | +1.56(+4.25%) |
Oct 03, 2022 | 36.50 | 37.09 | 35.63 | 36.75 | 3,640,440 | +1.00(+2.80%) |
Sep 30, 2022 | 36.79 | 36.96 | 35.67 | 35.76 | 2,855,340 | -0.85(-2.32%) |
Sep 29, 2022 | 37.39 | 37.40 | 36.22 | 36.61 | 2,136,809 | -1.00(-2.66%) |
Sep 28, 2022 | 37.22 | 37.79 | 36.94 | 37.61 | 2,020,714 | +0.80(+2.18%) |
Sep 27, 2022 | 37.25 | 37.59 | 36.60 | 36.80 | 2,969,738 | +0.00(+0.00%) |
Sep 26, 2022 | 37.84 | 38.19 | 36.71 | 36.80 | 2,223,536 | -1.16(-3.05%) |
Sep 23, 2022 | 38.03 | 38.31 | 37.44 | 37.96 | 2,190,929 | -0.70(-1.81%) |
Sep 22, 2022 | 39.32 | 39.36 | 38.65 | 38.66 | 2,345,654 | -0.74(-1.87%) |
Sep 21, 2022 | 40.36 | 40.71 | 39.38 | 39.40 | 2,547,372 | -0.59(-1.47%) |
Sep 20, 2022 | 40.77 | 40.91 | 39.85 | 39.99 | 2,143,092 | -1.14(-2.77%) |
Sep 19, 2022 | 40.66 | 41.25 | 40.57 | 41.13 | 1,726,818 | +0.14(+0.34%) |
Sep 16, 2022 | 41.75 | 41.96 | 40.86 | 40.99 | 6,449,551 | -0.92(-2.21%) |
Sep 15, 2022 | 41.28 | 41.95 | 41.02 | 41.91 | 3,277,034 | +0.51(+1.24%) |
Sep 14, 2022 | 40.80 | 41.42 | 40.80 | 41.40 | 2,874,627 | +0.89(+2.19%) |
Sep 13, 2022 | 40.79 | 41.33 | 40.38 | 40.51 | 2,437,820 | -0.93(-2.25%) |
Sep 12, 2022 | 40.59 | 41.48 | 40.48 | 41.45 | 2,562,197 | +1.00(+2.47%) |
Sep 09, 2022 | 39.91 | 40.60 | 39.79 | 40.45 | 1,589,196 | +0.91(+2.29%) |
Sep 08, 2022 | 38.80 | 39.75 | 38.69 | 39.54 | 1,560,557 | +0.59(+1.51%) |
Sep 07, 2022 | 38.16 | 39.01 | 38.01 | 38.95 | 2,140,026 | +0.84(+2.21%) |
Sep 06, 2022 | 38.78 | 38.90 | 38.03 | 38.11 | 2,610,581 | -0.64(-1.64%) |
Sep 02, 2022 | 38.74 | 39.67 | 38.64 | 38.74 | 2,067,387 | +0.29(+0.75%) |